Dunxin Financial Holdings Limited (DXF)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.2350

+0.0100

(+4.44%)

At close: 03:59PM EDT

0.2446

+0.01

(+4.09%)

After hours:

06:24PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	154,200
Apr 30, 2024	0.2500	0.2600	0.2200	0.2300	0.2300	242,800
Apr 29, 2024	0.2400	0.2600	0.2300	0.2400	0.2400	142,300
Apr 26, 2024	0.2600	0.2700	0.2500	0.2600	0.2600	55,200
Apr 25, 2024	0.2500	0.2600	0.2400	0.2500	0.2500	98,600
Apr 24, 2024	0.2400	0.2700	0.2400	0.2500	0.2500	118,800
Apr 23, 2024	0.2600	0.2600	0.1800	0.2400	0.2400	476,000
Apr 22, 2024	0.2500	0.2700	0.2400	0.2600	0.2600	231,500
Apr 19, 2024	0.2700	0.2700	0.2400	0.2500	0.2500	484,700
Apr 18, 2024	0.3000	0.3500	0.2600	0.2800	0.2800	1,500,600
Apr 17, 2024	0.2900	0.2900	0.2500	0.2700	0.2700	712,800
Apr 16, 2024	0.2700	0.3000	0.2700	0.2900	0.2900	318,300
Apr 15, 2024	0.2900	0.3000	0.2700	0.2700	0.2700	104,100
Apr 12, 2024	0.3000	0.3100	0.2800	0.2900	0.2900	122,800
Apr 11, 2024	0.3000	0.3300	0.2900	0.3200	0.3200	159,000
Apr 10, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	103,100
Apr 09, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	94,500
Apr 08, 2024	0.2900	0.3100	0.2700	0.3000	0.3000	203,600
Apr 05, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	92,000
Apr 04, 2024	0.2900	0.3000	0.2800	0.2800	0.2800	55,400
Apr 03, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	114,000
Apr 02, 2024	0.3000	0.3100	0.2900	0.3000	0.3000	64,800
Apr 01, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	52,000
Mar 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	64,800
Mar 27, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	39,100
Mar 26, 2024	0.3300	0.3300	0.3100	0.3300	0.3300	50,400
Mar 25, 2024	0.3100	0.3200	0.3000	0.3200	0.3200	78,400
Mar 22, 2024	0.3200	0.3400	0.3100	0.3100	0.3100	178,900
Mar 21, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	131,900
Mar 20, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	97,200
Mar 19, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	58,200
Mar 18, 2024	0.3700	0.3800	0.3400	0.3400	0.3400	193,100
Mar 15, 2024	0.3400	0.3700	0.3400	0.3700	0.3700	322,800
Mar 14, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	108,500
Mar 13, 2024	0.3500	0.3900	0.3500	0.3800	0.3800	400,700
Mar 12, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	70,800
Mar 11, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	30,800
Mar 08, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	49,800
Mar 07, 2024	0.3400	0.3500	0.3300	0.3300	0.3300	58,200
Mar 06, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	139,900
Mar 05, 2024	0.3300	0.3500	0.3300	0.3400	0.3400	178,900
Mar 04, 2024	0.3500	0.3700	0.3300	0.3400	0.3400	245,000
Mar 01, 2024	0.3300	0.3800	0.3300	0.3500	0.3500	503,200
Feb 29, 2024	0.3400	0.3400	0.3100	0.3300	0.3300	258,400
Feb 28, 2024	0.3600	0.3700	0.3300	0.3300	0.3300	214,000
Feb 27, 2024	0.3400	0.3700	0.3400	0.3500	0.3500	316,800
Feb 26, 2024	0.3500	0.3500	0.3200	0.3400	0.3400	280,900
Feb 23, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	501,500
Feb 22, 2024	0.3400	0.4100	0.3300	0.3700	0.3700	1,119,000
Feb 21, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	360,400
Feb 20, 2024	0.3800	0.4000	0.3500	0.3600	0.3600	830,700
Feb 16, 2024	0.4500	0.4500	0.3600	0.3900	0.3900	2,173,100
Feb 15, 2024	1.2700	1.5500	0.4500	0.4900	0.4900	51,752,500
Feb 14, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	2,775,900
Feb 13, 2024	0.3200	0.3600	0.3200	0.3500	0.3500	512,200
Feb 12, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	1,627,900
Feb 09, 2024	0.3200	0.3500	0.3100	0.3200	0.3200	264,100
Feb 08, 2024	0.3300	0.3500	0.3100	0.3100	0.3100	218,400
Feb 07, 2024	0.3200	0.3300	0.2900	0.3000	0.3000	161,100
Feb 06, 2024	0.3100	0.3500	0.3100	0.3200	0.3200	210,500
Feb 05, 2024	0.3500	0.3600	0.3200	0.3300	0.3300	114,400
Feb 02, 2024	0.3500	0.3800	0.3400	0.3500	0.3500	174,100
Feb 01, 2024	0.3600	0.3800	0.3400	0.3500	0.3500	287,900
Jan 31, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	203,700
Jan 30, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	26,400
Jan 29, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	98,700
Jan 26, 2024	0.3500	0.3700	0.3300	0.3600	0.3600	105,500
Jan 25, 2024	0.3400	0.3700	0.3400	0.3500	0.3500	169,500
Jan 24, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	141,800
Jan 23, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	337,200
Jan 22, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	78,000
Jan 19, 2024	0.3100	0.3500	0.3100	0.3300	0.3300	216,000
Jan 18, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	62,200
Jan 17, 2024	0.3400	0.3500	0.3100	0.3100	0.3100	234,700
Jan 16, 2024	0.3500	0.3700	0.3400	0.3500	0.3500	123,100
Jan 12, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	34,400
Jan 11, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	89,200
Jan 10, 2024	0.3700	0.3900	0.3600	0.3800	0.3800	43,600
Jan 09, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	165,900
Jan 08, 2024	0.3600	0.4100	0.3600	0.3800	0.3800	93,800
Jan 05, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	88,700
Jan 04, 2024	0.4000	0.4000	0.3700	0.3700	0.3700	237,100
Jan 03, 2024	0.3400	0.3800	0.3300	0.3800	0.3800	619,000
Jan 02, 2024	0.3700	0.3800	0.3400	0.3400	0.3400	233,000
Dec 29, 2023	0.3500	0.4200	0.3500	0.3900	0.3900	1,391,600
Dec 28, 2023	0.3300	0.3400	0.3200	0.3400	0.3400	559,600
Dec 27, 2023	0.3300	0.3600	0.3100	0.3400	0.3400	646,700
Dec 26, 2023	0.3200	0.3600	0.3200	0.3300	0.3300	206,900
Dec 22, 2023	0.3000	0.3300	0.2900	0.3000	0.3000	118,400
Dec 21, 2023	0.3000	0.3100	0.2900	0.3000	0.3000	177,400
Dec 20, 2023	0.3200	0.4100	0.3000	0.3300	0.3300	426,100
Dec 19, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	64,800
Dec 18, 2023	0.3200	0.3400	0.3100	0.3100	0.3100	37,900
Dec 15, 2023	0.3400	0.3400	0.3200	0.3400	0.3400	18,100
Dec 14, 2023	0.3500	0.3500	0.3200	0.3200	0.3200	22,900
Dec 13, 2023	0.3300	0.3400	0.3000	0.3300	0.3300	29,200
Dec 12, 2023	0.3700	0.3800	0.3200	0.3300	0.3300	91,700
Dec 11, 2023	0.3600	0.3800	0.3400	0.3600	0.3600	61,700
Dec 08, 2023	0.3600	0.4000	0.3600	0.3800	0.3800	70,600
Dec 07, 2023	0.3500	0.4000	0.3500	0.3800	0.3800	103,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.13%)

CRUDE OIL79.44+0.44(+0.56%)

Bitcoin CAD79,097.86-1,954.33(-2.41%)

Dunxin Financial Holdings Limited (DXF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.13%)

CRUDE OIL
79.44
+0.44(+0.56%)

Bitcoin CAD
79,097.86
-1,954.33(-2.41%)